New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.00+2.91 (+1.85%)
At close: 04:00PM EDT
160.01 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM241115C000650002024-05-07 9:42AM EDT65.0077.7595.9097.050.00--083.81%
TSM241115C000850002024-04-24 11:21AM EDT85.0050.0476.6077.800.00--167.90%
TSM241115C000950002024-05-14 12:26PM EDT95.0058.5467.0068.150.00-1360.46%
TSM241115C001050002024-05-24 12:02PM EDT105.0057.8557.6558.75+2.63+4.76%22554.57%
TSM241115C001100002024-05-03 3:35PM EDT110.0036.2552.8554.050.00-12951.20%
TSM241115C001150002024-05-02 12:47PM EDT115.0026.7047.6049.200.00-11350.00%
TSM241115C001200002024-05-23 10:50AM EDT120.0041.8543.8545.100.00-23448.95%
TSM241115C001250002024-05-17 12:51PM EDT125.0033.0239.6540.600.00-15346.06%
TSM241115C001300002024-05-24 11:33AM EDT130.0036.2035.9536.70+1.89+5.51%138044.96%
TSM241115C001350002024-05-23 11:29AM EDT135.0031.0532.1032.550.00-357542.68%
TSM241115C001400002024-05-24 9:58AM EDT140.0026.9528.4029.15+2.12+8.54%111442.18%
TSM241115C001450002024-05-24 9:58AM EDT145.0023.6724.9025.70-0.96-3.90%162941.03%
TSM241115C001500002024-05-24 12:17PM EDT150.0022.3522.0022.45+0.35+1.59%229839.91%
TSM241115C001550002024-05-24 3:05PM EDT155.0019.0019.2019.85+2.00+11.76%2526639.85%
TSM241115C001600002024-05-24 2:34PM EDT160.0016.6516.7517.20+1.75+11.74%1622539.14%
TSM241115C001650002024-05-24 2:04PM EDT165.0014.5014.4014.750.00-1320938.39%
TSM241115C001700002024-05-24 3:40PM EDT170.0012.4012.4512.75+1.40+12.73%13722438.16%
TSM241115C001750002024-05-24 1:35PM EDT175.0010.5010.6010.95+0.50+5.00%224437.91%
TSM241115C001800002024-05-24 12:50PM EDT180.009.109.059.25+1.30+16.67%2470937.42%
TSM241115C001850002024-05-23 9:57AM EDT185.006.967.707.900.00-318537.32%
TSM241115C001900002024-05-23 12:55PM EDT190.006.526.506.750.00-3140637.30%
TSM241115C001950002024-05-23 12:40PM EDT195.005.655.305.700.00-57237.15%
TSM241115C002000002024-05-24 12:14PM EDT200.004.804.654.80+0.85+21.52%916937.02%
TSM241115C002100002024-05-23 12:42PM EDT210.002.913.303.45-0.39-11.82%1142937.07%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM241115P000650002024-05-24 1:16PM EDT65.000.370.190.52+0.01+2.78%215564.50%
TSM241115P000700002024-05-23 10:56AM EDT70.000.480.250.460.00-25659.62%
TSM241115P000750002024-04-16 9:33AM EDT75.000.770.450.510.00-106557.86%
TSM241115P000800002024-05-09 11:47AM EDT80.000.630.380.570.00-23353.32%
TSM241115P000850002024-05-21 11:19AM EDT85.000.610.560.640.00-114751.25%
TSM241115P000900002024-05-15 11:56AM EDT90.000.670.630.710.00-457048.71%
TSM241115P000950002024-05-21 10:27AM EDT95.000.820.720.790.00-302945.68%
TSM241115P001000002024-05-23 11:57AM EDT100.000.820.840.920.00-15042243.19%
TSM241115P001050002024-05-21 9:49AM EDT105.001.180.991.080.00-1339940.86%
TSM241115P001100002024-05-24 3:59PM EDT110.001.231.231.28-0.03-2.38%211038.67%
TSM241115P001150002024-05-24 12:49PM EDT115.001.571.541.60-0.33-17.37%11,15337.05%
TSM241115P001200002024-05-24 12:24PM EDT120.002.031.982.03-0.10-4.69%1321,60535.66%
TSM241115P001250002024-05-24 12:49PM EDT125.002.662.602.66-0.12-4.32%23962234.74%
TSM241115P001300002024-05-23 10:46AM EDT130.003.653.353.500.00-292,25234.07%
TSM241115P001350002024-05-24 11:29AM EDT135.004.554.404.55+0.04+0.89%1941633.47%
TSM241115P001400002024-05-24 10:19AM EDT140.005.955.455.85+0.50+9.17%1185232.97%
TSM241115P001450002024-05-23 12:43PM EDT145.007.207.107.400.00-2728632.49%
TSM241115P001500002024-05-24 2:10PM EDT150.009.209.059.35-0.10-1.08%2638732.36%
TSM241115P001550002024-05-23 12:55PM EDT155.0011.2010.9011.450.00-159131.90%
TSM241115P001600002024-05-24 12:35PM EDT160.0013.7313.5013.90+0.08+0.59%155631.61%
TSM241115P001650002024-05-23 11:39AM EDT165.0016.8016.2016.550.00-38331.14%
TSM241115P001700002024-05-23 11:57AM EDT170.0019.6019.1019.550.00-62930.85%
TSM241115P001900002024-03-25 1:20PM EDT190.0050.4656.1557.900.00-4084.94%